Svenska Cellulosa Aktiebolaget SCA (publ) (BIT:1SCAB)
Italy · Delayed Price · Currency is EUR 9.64
+0.12 (1.24%)
At close: Jun 2, 2026
BIT:1SCAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.24% | - |
| Jun 1, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -2.74% | - |
| May 29, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 2.92% | - |
| May 28, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.68% | - |
| May 27, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.23% | - |
| May 26, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.25% | - |
| May 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.63% | - |
| May 22, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 2.25% | - |
| May 21, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.97% | - |
| May 20, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 3.37% | - |
| May 19, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 2.62% | - |
| May 18, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.90% | - |
| May 15, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -2.08% | - |
| May 14, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.62% | - |
| May 13, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -2.37% | - |
| May 12, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -1.23% | - |
| May 11, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.99% | - |
| May 8, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.83% | - |
| May 7, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.91% | - |
| May 6, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.09% | - |
| May 5, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.81% | - |
| May 4, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -5.69% | - |
| Apr 30, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.33% | - |
| Apr 29, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.15% | - |
| Apr 28, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -1.52% | - |
| Apr 27, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% | - |
| Apr 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.16% | - |
| Apr 23, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -2.02% | - |
| Apr 22, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 2.90% | - |
| Apr 21, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Apr 20, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.24% | - |
| Apr 17, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.67% | - |
| Apr 16, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.68% | - |
| Apr 15, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.29% | - |
| Apr 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Apr 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.15% | - |
| Apr 10, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.05% | - |
| Apr 9, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.33% | - |
| Apr 8, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.60% | - |
| Apr 7, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.55% | - |
| Apr 2, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.37% | - |
| Apr 1, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.54% | - |
| Mar 31, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.64% | - |
| Mar 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.10% | - |
| Mar 27, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 9.98 | 0.15% | - |
| Mar 26, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 9.97 | 0.10% | - |
| Mar 25, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 9.96 | 0.44% | - |
| Mar 24, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 9.92 | 1.39% | - |
| Mar 23, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.78 | -3.37% | - |
| Mar 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.12 | -0.14% | - |